Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
3.580
-0.150 (-4.02%)
At close: Dec 5, 2025, 4:00 PM EST
3.561
-0.019 (-0.53%)
After-hours: Dec 5, 2025, 7:52 PM EST
Absci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.73 | 3.78 | 3.49 | 3.58 | 3.58 | -4.02% | 4,248,373 |
| Dec 4, 2025 | 3.30 | 3.96 | 3.29 | 3.73 | 3.73 | 13.37% | 10,717,472 |
| Dec 3, 2025 | 3.05 | 3.30 | 3.05 | 3.29 | 3.29 | 8.58% | 3,085,284 |
| Dec 2, 2025 | 3.07 | 3.19 | 2.99 | 3.03 | 3.03 | -0.33% | 3,246,839 |
| Dec 1, 2025 | 3.12 | 3.15 | 2.99 | 3.04 | 3.04 | -4.10% | 3,598,813 |
| Nov 28, 2025 | 3.12 | 3.19 | 3.08 | 3.17 | 3.17 | 2.59% | 1,455,765 |
| Nov 26, 2025 | 3.08 | 3.14 | 3.00 | 3.09 | 3.09 | 0.65% | 2,838,849 |
| Nov 25, 2025 | 2.96 | 3.08 | 2.90 | 3.07 | 3.07 | 3.72% | 3,676,084 |
| Nov 24, 2025 | 2.94 | 3.02 | 2.88 | 2.96 | 2.96 | 1.02% | 3,002,628 |
| Nov 21, 2025 | 2.77 | 2.97 | 2.71 | 2.93 | 2.93 | 5.78% | 4,051,245 |
| Nov 20, 2025 | 2.95 | 3.11 | 2.76 | 2.77 | 2.77 | -3.15% | 5,997,847 |
| Nov 19, 2025 | 2.87 | 3.07 | 2.86 | 2.86 | 2.86 | 0.70% | 3,434,309 |
| Nov 18, 2025 | 2.81 | 2.90 | 2.73 | 2.84 | 2.84 | -0.70% | 4,512,033 |
| Nov 17, 2025 | 2.79 | 3.07 | 2.76 | 2.86 | 2.86 | 1.42% | 5,133,307 |
| Nov 14, 2025 | 2.61 | 2.99 | 2.61 | 2.82 | 2.82 | 6.82% | 7,301,245 |
| Nov 13, 2025 | 2.98 | 3.06 | 2.60 | 2.64 | 2.64 | -22.35% | 18,227,453 |
| Nov 12, 2025 | 3.46 | 3.52 | 3.35 | 3.40 | 3.40 | -1.45% | 4,074,206 |
| Nov 11, 2025 | 3.32 | 3.46 | 3.23 | 3.45 | 3.45 | 3.92% | 3,393,568 |
| Nov 10, 2025 | 3.48 | 3.56 | 3.29 | 3.32 | 3.32 | -0.45% | 3,122,909 |
| Nov 7, 2025 | 3.42 | 3.49 | 3.23 | 3.34 | 3.34 | -7.10% | 4,413,630 |
| Nov 6, 2025 | 3.81 | 3.81 | 3.55 | 3.59 | 3.59 | -5.77% | 2,995,148 |
| Nov 5, 2025 | 3.90 | 3.94 | 3.70 | 3.81 | 3.81 | -3.30% | 3,293,875 |
| Nov 4, 2025 | 3.87 | 4.11 | 3.87 | 3.94 | 3.94 | -4.14% | 3,257,963 |
| Nov 3, 2025 | 4.27 | 4.28 | 3.94 | 4.11 | 4.11 | -3.97% | 3,738,734 |
| Oct 31, 2025 | 4.13 | 4.38 | 4.09 | 4.28 | 4.28 | 4.65% | 3,891,599 |
| Oct 30, 2025 | 4.22 | 4.32 | 4.09 | 4.09 | 4.09 | -6.41% | 2,710,818 |
| Oct 29, 2025 | 4.42 | 4.51 | 4.30 | 4.37 | 4.37 | -0.68% | 4,030,757 |
| Oct 28, 2025 | 4.51 | 4.53 | 4.35 | 4.40 | 4.40 | -2.22% | 2,883,109 |
| Oct 27, 2025 | 4.35 | 4.56 | 4.15 | 4.50 | 4.50 | 5.39% | 4,721,457 |
| Oct 24, 2025 | 4.44 | 4.53 | 4.25 | 4.27 | 4.27 | -0.12% | 3,643,204 |
| Oct 23, 2025 | 4.28 | 4.36 | 4.21 | 4.28 | 4.28 | -0.23% | 2,928,163 |
| Oct 22, 2025 | 4.54 | 4.62 | 4.13 | 4.29 | 4.29 | -7.05% | 5,297,618 |
| Oct 21, 2025 | 4.76 | 4.77 | 4.48 | 4.61 | 4.61 | -4.06% | 4,036,530 |
| Oct 20, 2025 | 4.73 | 4.99 | 4.73 | 4.81 | 4.81 | 6.07% | 5,069,303 |
| Oct 17, 2025 | 4.64 | 4.74 | 4.34 | 4.53 | 4.53 | -6.98% | 7,063,041 |
| Oct 16, 2025 | 4.88 | 5.23 | 4.73 | 4.87 | 4.87 | -2.60% | 9,958,358 |
| Oct 15, 2025 | 4.04 | 5.00 | 4.04 | 5.00 | 5.00 | 28.21% | 17,205,530 |
| Oct 14, 2025 | 3.56 | 4.01 | 3.45 | 3.90 | 3.90 | 6.56% | 6,427,552 |
| Oct 13, 2025 | 3.72 | 3.74 | 3.52 | 3.66 | 3.66 | -0.54% | 6,990,547 |
| Oct 10, 2025 | 4.02 | 4.06 | 3.67 | 3.68 | 3.68 | -8.23% | 7,612,905 |
| Oct 9, 2025 | 4.13 | 4.17 | 3.91 | 4.01 | 4.01 | -4.07% | 5,314,154 |
| Oct 8, 2025 | 3.76 | 4.29 | 3.65 | 4.18 | 4.18 | 11.76% | 8,744,046 |
| Oct 7, 2025 | 3.84 | 3.94 | 3.62 | 3.74 | 3.74 | -0.53% | 6,056,600 |
| Oct 6, 2025 | 3.46 | 3.88 | 3.45 | 3.76 | 3.76 | 11.24% | 7,826,238 |
| Oct 3, 2025 | 3.60 | 3.62 | 3.29 | 3.38 | 3.38 | -4.79% | 7,255,031 |
| Oct 2, 2025 | 3.38 | 3.70 | 3.27 | 3.55 | 3.55 | 13.42% | 11,700,219 |
| Oct 1, 2025 | 3.01 | 3.28 | 3.01 | 3.13 | 3.13 | 2.96% | 7,431,883 |
| Sep 30, 2025 | 2.92 | 3.06 | 2.88 | 3.04 | 3.04 | 2.36% | 4,770,947 |
| Sep 29, 2025 | 2.71 | 3.01 | 2.70 | 2.97 | 2.97 | 8.79% | 7,190,452 |
| Sep 26, 2025 | 2.64 | 2.77 | 2.61 | 2.73 | 2.73 | 3.02% | 4,502,289 |
| Sep 25, 2025 | 2.54 | 2.68 | 2.48 | 2.65 | 2.65 | 6.43% | 5,931,560 |
| Sep 24, 2025 | 2.64 | 2.66 | 2.48 | 2.49 | 2.49 | -4.23% | 5,266,252 |
| Sep 23, 2025 | 2.71 | 2.77 | 2.60 | 2.60 | 2.60 | -3.35% | 3,812,325 |
| Sep 22, 2025 | 2.64 | 2.73 | 2.61 | 2.69 | 2.69 | 3.07% | 3,655,663 |
| Sep 19, 2025 | 2.70 | 2.75 | 2.60 | 2.61 | 2.61 | -2.97% | 8,735,933 |
| Sep 18, 2025 | 2.60 | 2.75 | 2.59 | 2.69 | 2.69 | 5.49% | 3,414,635 |
| Sep 17, 2025 | 2.67 | 2.73 | 2.52 | 2.55 | 2.55 | -5.56% | 4,024,694 |
| Sep 16, 2025 | 2.61 | 2.74 | 2.58 | 2.70 | 2.70 | 3.05% | 3,026,261 |
| Sep 15, 2025 | 2.57 | 2.66 | 2.53 | 2.62 | 2.62 | 2.75% | 3,627,639 |
| Sep 12, 2025 | 2.78 | 2.78 | 2.55 | 2.55 | 2.55 | -6.93% | 7,062,187 |
| Sep 11, 2025 | 2.52 | 2.89 | 2.50 | 2.74 | 2.74 | 15.13% | 14,610,899 |
| Sep 10, 2025 | 2.60 | 2.60 | 2.37 | 2.38 | 2.38 | -6.30% | 3,891,457 |
| Sep 9, 2025 | 2.51 | 2.56 | 2.46 | 2.54 | 2.54 | 1.20% | 2,048,692 |
| Sep 8, 2025 | 2.50 | 2.59 | 2.45 | 2.51 | 2.51 | 2.03% | 3,112,186 |
| Sep 5, 2025 | 2.44 | 2.49 | 2.35 | 2.46 | 2.46 | 2.50% | 2,853,875 |
| Sep 4, 2025 | 2.40 | 2.41 | 2.33 | 2.40 | 2.40 | 0.84% | 2,370,353 |
| Sep 3, 2025 | 2.38 | 2.46 | 2.33 | 2.38 | 2.38 | 1.71% | 2,565,573 |
| Sep 2, 2025 | 2.35 | 2.47 | 2.32 | 2.34 | 2.34 | -2.09% | 2,986,471 |
| Aug 29, 2025 | 2.47 | 2.50 | 2.37 | 2.39 | 2.39 | -3.24% | 3,090,352 |
| Aug 28, 2025 | 2.56 | 2.58 | 2.45 | 2.47 | 2.47 | -3.14% | 3,129,364 |
| Aug 27, 2025 | 2.55 | 2.58 | 2.51 | 2.55 | 2.55 | - | 2,523,018 |
| Aug 26, 2025 | 2.56 | 2.58 | 2.50 | 2.55 | 2.55 | 0.39% | 2,842,060 |
| Aug 25, 2025 | 2.63 | 2.65 | 2.52 | 2.54 | 2.54 | -3.42% | 3,188,182 |
| Aug 22, 2025 | 2.58 | 2.73 | 2.56 | 2.63 | 2.63 | 2.73% | 3,884,994 |
| Aug 21, 2025 | 2.55 | 2.62 | 2.49 | 2.56 | 2.56 | -0.39% | 3,626,698 |
| Aug 20, 2025 | 2.65 | 2.66 | 2.54 | 2.57 | 2.57 | -1.91% | 3,753,867 |
| Aug 19, 2025 | 2.81 | 2.83 | 2.54 | 2.62 | 2.62 | -7.42% | 7,007,140 |
| Aug 18, 2025 | 2.90 | 2.93 | 2.80 | 2.83 | 2.83 | -3.41% | 3,729,756 |
| Aug 15, 2025 | 3.01 | 3.03 | 2.82 | 2.93 | 2.93 | -2.33% | 6,147,476 |
| Aug 14, 2025 | 3.00 | 3.08 | 2.91 | 3.00 | 3.00 | -3.85% | 4,731,297 |
| Aug 13, 2025 | 2.84 | 3.40 | 2.80 | 3.12 | 3.12 | 5.05% | 13,483,740 |
| Aug 12, 2025 | 2.90 | 3.01 | 2.86 | 2.97 | 2.97 | 4.21% | 5,208,974 |
| Aug 11, 2025 | 2.90 | 3.00 | 2.82 | 2.85 | 2.85 | 0.35% | 3,871,139 |
| Aug 8, 2025 | 2.93 | 2.97 | 2.83 | 2.84 | 2.84 | -2.74% | 3,249,611 |
| Aug 7, 2025 | 2.98 | 3.04 | 2.89 | 2.92 | 2.92 | 0.34% | 3,900,080 |
| Aug 6, 2025 | 2.93 | 2.96 | 2.83 | 2.91 | 2.91 | -1.36% | 3,747,971 |
| Aug 5, 2025 | 3.00 | 3.01 | 2.90 | 2.95 | 2.95 | -1.34% | 3,430,886 |
| Aug 4, 2025 | 2.94 | 3.01 | 2.85 | 2.99 | 2.99 | 3.10% | 3,273,925 |
| Aug 1, 2025 | 2.75 | 2.92 | 2.74 | 2.90 | 2.90 | 2.47% | 4,923,905 |
| Jul 31, 2025 | 2.92 | 3.00 | 2.81 | 2.83 | 2.83 | -3.08% | 4,883,026 |
| Jul 30, 2025 | 2.98 | 3.17 | 2.88 | 2.92 | 2.92 | -1.02% | 8,852,758 |
| Jul 29, 2025 | 3.14 | 3.20 | 2.87 | 2.95 | 2.95 | -0.67% | 10,266,480 |
| Jul 28, 2025 | 3.04 | 3.09 | 2.90 | 2.97 | 2.97 | 2.77% | 9,306,857 |
| Jul 25, 2025 | 2.93 | 2.96 | 2.59 | 2.89 | 2.89 | -17.66% | 23,754,502 |
| Jul 24, 2025 | 3.50 | 3.59 | 3.41 | 3.51 | 3.51 | -0.28% | 3,052,305 |
| Jul 23, 2025 | 3.67 | 3.74 | 3.43 | 3.52 | 3.52 | -3.03% | 4,194,986 |
| Jul 22, 2025 | 3.50 | 3.64 | 3.39 | 3.63 | 3.63 | 3.42% | 5,784,880 |
| Jul 21, 2025 | 3.21 | 3.76 | 3.21 | 3.51 | 3.51 | 12.50% | 10,851,757 |
| Jul 18, 2025 | 2.90 | 3.23 | 2.90 | 3.12 | 3.12 | 8.33% | 8,762,232 |
| Jul 17, 2025 | 2.72 | 2.89 | 2.72 | 2.88 | 2.88 | 5.11% | 9,727,203 |